Symbol | Open | High | Low | Close | Percent | Change | Volume | BFC | 4.56 | 4.60 | 4.56 | 4.60 | | | 300 | ABK | 4.70 | 4.70 | 4.70 | 4.70 | | | 300 | CPA | 0.73 | 0.80 | 0.73 | 0.80 | | | 300 | SPR | 394.00 | 399.00 | 391.00 | 395.00 | | | 291 | RHD | 0.07 | 0.07 | 0.07 | 0.07 | | | 290 | EMU | 7.00 | 7.00 | 6.80 | 6.80 | 0.00 | 0.00 | 288 | TMR | 110.00 | 110.00 | 110.00 | 110.00 | | | 260 | IFA | 2.22 | 2.22 | 2.21 | 2.21 | | | 250 | THG | 8.36 | 8.80 | 8.36 | 8.80 | | | 242 | CCS | 0.95 | 0.95 | 0.95 | 0.95 | | | 234 | K2H | 34.20 | 34.50 | 34.00 | 34.00 | | | 230 | MMC | 12.10 | 13.40 | 12.10 | 12.30 | | | 229 | OZE | 0.75 | 0.80 | 0.75 | 0.80 | | | 220 | LEG | 39.80 | 39.80 | 39.00 | 39.00 | | | 215 | DKR | 9.50 | 9.52 | 9.44 | 9.44 | | | 209 | NXB | 9.05 | 10.10 | 9.05 | 10.10 | | | 205 | SMT | 11.80 | 11.80 | 11.10 | 11.10 | | | 202 | FTH | 1.09 | 1.13 | 1.09 | 1.13 | | | 201 | EMA | 33.90 | 33.90 | 33.90 | 33.90 | 3.04 | 1.00 | 200 | SWT | 12.20 | 12.35 | 11.70 | 12.30 | | | 192 | VGO | 530.00 | 540.00 | 504.00 | 520.00 | | | 191 | SKH | 22.30 | 22.70 | 22.10 | 22.70 | | | 182 | PWX | 1.77 | 1.80 | 1.77 | 1.77 | | | 176 | ITL | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00 | 175 | BLT | 12.70 | 12.70 | 12.60 | 12.70 | | | 174 | ALD | 5.50 | 6.10 | 5.50 | 6.10 | 9.91 | 0.55 | 174 | RDG | 5.18 | 5.18 | 5.16 | 5.16 | | | 169 | BGD | 20.80 | 21.00 | 19.40 | 20.60 | | | 167 | FHD | 6.05 | 6.05 | 6.05 | 6.05 | | | 166 | MLG | 71.00 | 73.60 | 71.00 | 73.60 | | | 165 | MLP | 0.61 | 0.61 | 0.61 | 0.61 | | | 160 | CRJ | 490.00 | 495.00 | 488.00 | 491.00 | | | 158 | TAR | 108.00 | 109.00 | 103.00 | 105.00 | | | 151 | RBS | 3.38 | 3.40 | 3.38 | 3.40 | | | 150 | INW | 0.32 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00 | 149 | KRK | 582.00 | 592.00 | 570.00 | 570.00 | | | 144 | NEU | 811.00 | 829.00 | 810.00 | 810.00 | | | 138 | MND | 0.58 | 0.58 | 0.58 | 0.58 | | | 134 | GTC | 4.82 | 4.83 | 4.76 | 4.76 | | | 133 | KMP | 27.20 | 27.20 | 27.20 | 27.20 | | | 130 | MGT | 90.00 | 94.20 | 90.00 | 91.40 | | | 127 | IBS | 85.80 | 86.00 | 81.00 | 83.80 | | | 123 | ATP | 18.60 | 18.60 | 18.35 | 18.35 | | | 113 | TLG | 0.42 | 0.42 | 0.39 | 0.42 | | | 111 | GRC | 83.00 | 83.00 | 80.50 | 80.50 | | | 110 | TMP | 1.92 | 1.92 | 1.80 | 1.80 | | | 106 | EDI | 6.88 | 6.88 | 6.72 | 6.88 | | | 101 | MPS | 6.30 | 6.30 | 6.30 | 6.30 | | | 100 | ECC | 0.63 | 0.63 | 0.63 | 0.63 | | | 100 | NRS | 1.19 | 1.19 | 1.19 | 1.19 | | | 100 | |
|